Identifier on OKEx: ACT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
0.2269 USDT |
99,350,858.7990 ACT |
0.2289 USDT |
0.1936 USDT |
0.2576 USDT |
0.1971 USDT |
| 2025-02-04 |
0.2343 USDT |
55,738,638.9130 ACT |
0.2405 USDT |
0.2205 USDT |
0.2493 USDT |
0.2288 USDT |
| 2025-02-03 |
0.2064 USDT |
155,190,688.3790 ACT |
0.1839 USDT |
0.1698 USDT |
0.2485 USDT |
0.2406 USDT |
| 2025-02-02 |
0.1865 USDT |
45,493,033.9190 ACT |
0.1817 USDT |
0.1733 USDT |
0.1984 USDT |
0.1836 USDT |
| 2025-02-01 |
0.1908 USDT |
23,664,596.3140 ACT |
0.1990 USDT |
0.1747 USDT |
0.2058 USDT |
0.1817 USDT |
| 2025-01-31 |
0.1990 USDT |
43,404,229.4860 ACT |
0.1850 USDT |
0.1805 USDT |
0.2119 USDT |
0.1991 USDT |
| 2025-01-30 |
0.1870 USDT |
26,880,433.8080 ACT |
0.1874 USDT |
0.1825 USDT |
0.1933 USDT |
0.1848 USDT |
| 2025-01-29 |
0.1701 USDT |
94,949,827.9770 ACT |
0.1519 USDT |
0.1444 USDT |
0.1995 USDT |
0.1874 USDT |
| 2025-01-28 |
0.1798 USDT |
42,050,493.6520 ACT |
0.2006 USDT |
0.1505 USDT |
0.2020 USDT |
0.1518 USDT |
| 2025-01-27 |
0.2004 USDT |
82,715,092.8050 ACT |
0.1968 USDT |
0.1868 USDT |
0.2140 USDT |
0.2006 USDT |
| 2025-01-26 |
0.2009 USDT |
42,266,722.1360 ACT |
0.1950 USDT |
0.1895 USDT |
0.2133 USDT |
0.1969 USDT |
| 2025-01-25 |
0.1918 USDT |
66,005,800.9440 ACT |
0.1856 USDT |
0.1785 USDT |
0.2060 USDT |
0.1950 USDT |
| 2025-01-24 |
0.1890 USDT |
85,084,214.0800 ACT |
0.1789 USDT |
0.1675 USDT |
0.2084 USDT |
0.1856 USDT |
| 2025-01-23 |
0.1808 USDT |
90,205,845.8560 ACT |
0.1766 USDT |
0.1725 USDT |
0.1922 USDT |
0.1789 USDT |
| 2025-01-22 |
0.1791 USDT |
114,848,594.1690 ACT |
0.1689 USDT |
0.1640 USDT |
0.1907 USDT |
0.1766 USDT |
| 2025-01-21 |
0.1648 USDT |
112,796,941.9280 ACT |
0.1713 USDT |
0.1566 USDT |
0.1750 USDT |
0.1690 USDT |
| 2025-01-20 |
0.1627 USDT |
161,864,635.6040 ACT |
0.1666 USDT |
0.1489 USDT |
0.1763 USDT |
0.1713 USDT |
| 2025-01-19 |
0.1903 USDT |
222,267,669.0540 ACT |
0.2128 USDT |
0.1633 USDT |
0.2289 USDT |
0.1667 USDT |
| 2025-01-18 |
0.2243 USDT |
97,567,266.2400 ACT |
0.2652 USDT |
0.2039 USDT |
0.2688 USDT |
0.2127 USDT |
| 2025-01-17 |
0.2591 USDT |
57,974,870.8970 ACT |
0.2507 USDT |
0.2507 USDT |
0.2696 USDT |
0.2652 USDT |
| 2025-01-16 |
0.2556 USDT |
51,369,052.3850 ACT |
0.2651 USDT |
0.2426 USDT |
0.2679 USDT |
0.2505 USDT |
| 2025-01-15 |
0.2483 USDT |
73,987,842.4930 ACT |
0.2495 USDT |
0.2285 USDT |
0.2679 USDT |
0.2650 USDT |
| 2025-01-14 |
0.2458 USDT |
64,119,647.4110 ACT |
0.2385 USDT |
0.2367 USDT |
0.2577 USDT |
0.2494 USDT |
| 2025-01-13 |
0.2363 USDT |
96,037,756.3440 ACT |
0.2678 USDT |
0.2144 USDT |
0.2770 USDT |
0.2384 USDT |
| 2025-01-12 |
0.2712 USDT |
36,430,767.4870 ACT |
0.2793 USDT |
0.2622 USDT |
0.2803 USDT |
0.2678 USDT |
| 2025-01-11 |
0.2794 USDT |
31,210,106.9650 ACT |
0.2833 USDT |
0.2697 USDT |
0.2885 USDT |
0.2794 USDT |
| 2025-01-10 |
0.2849 USDT |
70,434,867.6660 ACT |
0.2886 USDT |
0.2680 USDT |
0.3033 USDT |
0.2832 USDT |
| 2025-01-09 |
0.2934 USDT |
88,182,305.7490 ACT |
0.3011 USDT |
0.2762 USDT |
0.3159 USDT |
0.2885 USDT |
| 2025-01-08 |
0.3213 USDT |
124,446,508.4850 ACT |
0.3513 USDT |
0.2822 USDT |
0.3587 USDT |
0.3012 USDT |
| 2025-01-07 |
0.3959 USDT |
204,831,304.4150 ACT |
0.3536 USDT |
0.3502 USDT |
0.4443 USDT |
0.3513 USDT |
| 2025-01-06 |
0.3591 USDT |
65,367,638.9030 ACT |
0.3678 USDT |
0.3468 USDT |
0.3730 USDT |
0.3536 USDT |
| 2025-01-05 |
0.3783 USDT |
172,998,533.5510 ACT |
0.3236 USDT |
0.3163 USDT |
0.4126 USDT |
0.3676 USDT |
| 2025-01-04 |
0.3215 USDT |
45,648,433.3170 ACT |
0.3253 USDT |
0.3109 USDT |
0.3312 USDT |
0.3235 USDT |
| 2025-01-03 |
0.3075 USDT |
61,038,828.5210 ACT |
0.3185 USDT |
0.2900 USDT |
0.3273 USDT |
0.3253 USDT |
| 2025-01-02 |
0.3261 USDT |
88,308,153.5000 ACT |
0.2954 USDT |
0.2924 USDT |
0.3501 USDT |
0.3185 USDT |
| 2025-01-01 |
0.2934 USDT |
64,708,790.4540 ACT |
0.2812 USDT |
0.2785 USDT |
0.3089 USDT |
0.2953 USDT |
| 2024-12-31 |
0.2721 USDT |
46,781,976.9580 ACT |
0.2711 USDT |
0.2553 USDT |
0.2895 USDT |
0.2812 USDT |
| 2024-12-30 |
0.2831 USDT |
88,066,980.2290 ACT |
0.2618 USDT |
0.2591 USDT |
0.2978 USDT |
0.2708 USDT |
| 2024-12-29 |
0.2750 USDT |
32,290,012.8020 ACT |
0.2897 USDT |
0.2604 USDT |
0.2897 USDT |
0.2617 USDT |
| 2024-12-28 |
0.2766 USDT |
49,265,641.1000 ACT |
0.2839 USDT |
0.2563 USDT |
0.2909 USDT |
0.2895 USDT |
| 2024-12-27 |
0.2908 USDT |
41,510,338.8880 ACT |
0.2864 USDT |
0.2809 USDT |
0.3017 USDT |
0.2841 USDT |
| 2024-12-26 |
0.2936 USDT |
61,523,714.4010 ACT |
0.3106 USDT |
0.2805 USDT |
0.3139 USDT |
0.2864 USDT |
| 2024-12-25 |
0.3245 USDT |
41,454,688.8390 ACT |
0.3397 USDT |
0.3083 USDT |
0.3404 USDT |
0.3106 USDT |
| 2024-12-24 |
0.3348 USDT |
53,864,653.9740 ACT |
0.3385 USDT |
0.3232 USDT |
0.3518 USDT |
0.3397 USDT |
| 2024-12-23 |
0.3244 USDT |
43,713,132.9530 ACT |
0.3234 USDT |
0.3105 USDT |
0.3448 USDT |
0.3384 USDT |
| 2024-12-22 |
0.3287 USDT |
73,916,435.4110 ACT |
0.3072 USDT |
0.3041 USDT |
0.3475 USDT |
0.3235 USDT |
| 2024-12-21 |
0.3320 USDT |
55,429,299.0390 ACT |
0.3455 USDT |
0.3006 USDT |
0.3576 USDT |
0.3067 USDT |
| 2024-12-20 |
0.3205 USDT |
110,537,763.0120 ACT |
0.3208 USDT |
0.2910 USDT |
0.3553 USDT |
0.3458 USDT |
| 2024-12-19 |
0.3604 USDT |
105,484,138.7630 ACT |
0.4057 USDT |
0.3202 USDT |
0.4061 USDT |
0.3207 USDT |
| 2024-12-18 |
0.4410 USDT |
69,045,561.0390 ACT |
0.4643 USDT |
0.3980 USDT |
0.4768 USDT |
0.4058 USDT |